Lululemon Athletica Inc (33L)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6 | -3.56811001673 | 269.05 | 270.6 | 256.6 | 508 | 264.29261407 | DE |
| 4 | -33.19999 | -11.3446065725 | 292.64999 | 295.39999 | 256.6 | 434 | 272.9620764 | DE |
| 12 | -83.19999 | -24.2813344311 | 342.64999 | 342.64999 | 256.6 | 627 | 288.35208324 | DE |
| 26 | -185.25 | -41.6572970542 | 444.7 | 450 | 256.6 | 476 | 319.90011171 | DE |
| 52 | -87.05 | -25.1226551227 | 346.5 | 470.1 | 256.6 | 315 | 337.57394294 | DE |
| 156 | -70.55 | -21.3787878788 | 330 | 470.1 | 235.2 | 195 | 326.29308911 | DE |
| 260 | -44.55 | -14.6546052632 | 304 | 470.1 | 227.65 | 179 | 325.01027427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 257.55 | -4.1 | -1.57 | 264.1 | 264.3 | 256.6 | 292 |
| 1721334360 | 261.64999 | -5.55 | -2.08 | 269.64999 | 270.6 | 261.64999 | 287 |
| 1721248020 | 267.2 | 0.4 | 0.15 | 267.3 | 268.2 | 265 | 678 |
| 1721161560 | 266.8 | 5.6 | 2.14 | 261.95 | 266.8 | 260 | 843 |
| 1721075160 | 261.2 | -6.3 | -2.36 | 269.05 | 269.64999 | 259.14999 | 439 |
| 1720815960 | 267.5 | 2 | 0.75 | 266.95 | 268.75 | 264.05 | 370 |
| 1720729560 | 265.5 | -1 | -0.38 | 266.7 | 272.05 | 265.5 | 292 |
| 1720643220 | 266.5 | -1.05 | -0.39 | 268.05 | 269.45 | 262.35 | 936 |
| 1720556760 | 267.55 | -4.4 | -1.62 | 273.6 | 274.45 | 266.7 | 469 |
| 1720470360 | 271.95 | -3.65 | -1.32 | 274.95 | 277.6 | 271.95 | 622 |
| 1720211220 | 275.6 | -2.3 | -0.83 | 277.05 | 279.25 | 274 | 165 |
| 1720124820 | 277.89999 | 0.35 | 0.13 | 277.3 | 278.95 | 276.8 | 153 |
| 1720038420 | 277.55 | -4.2 | -1.49 | 281 | 281.8 | 277.55 | 149 |
| 1719952020 | 281.75 | 1.75 | 0.63 | 282.25 | 282.6 | 279.8 | 192 |
| 1719865620 | 280 | 0.7 | 0.25 | 279.45 | 280.3 | 276.64999 | 273 |
| 1719606420 | 279.3 | -7.7 | -2.68 | 285.75 | 285.75 | 277.05 | 1085 |
| 1719520020 | 287 | 0.75 | 0.26 | 286.8 | 287 | 283.7 | 303 |
| 1719433620 | 286.25 | -3.2 | -1.11 | 290 | 291.5 | 285.8 | 211 |
| 1719347160 | 289.45 | -2.85 | -0.98 | 289.95 | 295.39999 | 289 | 672 |
| 1719260820 | 292.3 | 2 | 0.69 | 292.64999 | 295.14999 | 290.05 | 255 |
| 1719001620 | 290.3 | 0.25 | 0.09 | 291.55 | 293.25 | 289.3 | 272 |
| 1718915160 | 290.05 | -1.85 | -0.63 | 293.5 | 293.5 | 289.45 | 100 |
| 1718828820 | 291.89999 | -0.75 | -0.26 | 293.05 | 293.14999 | 288.2 | 290 |
| 1718742360 | 292.64999 | 2.1 | 0.72 | 292.89999 | 292.89999 | 290.45 | 190 |
| 1718656020 | 290.55 | 5.8 | 2.04 | 287 | 291.3 | 284.39999 | 269 |
| 1718396820 | 284.75 | -0.25 | -0.09 | 288.14999 | 288.55 | 283.64999 | 821 |
| 1718310420 | 285 | -2 | -0.70 | 289 | 289 | 282.89999 | 463 |
| 1718224020 | 287 | -9.65 | -3.25 | 295.39999 | 297.6 | 284.35 | 2146 |
| 1718137620 | 296.64999 | 1.1 | 0.37 | 297.45 | 297.45 | 294 | 546 |
| 1718051220 | 295.55 | -2.45 | -0.82 | 297 | 298 | 293.45 | 134 |
| 1717792020 | 298 | 2.85 | 0.97 | 295.85 | 304 | 293.75 | 1485 |
| 1717705620 | 295.14999 | 12.3 | 4.35 | 311.1 | 312.2 | 288.75 | 4468 |
| 1717619220 | 282.85 | 2.15 | 0.77 | 284.25 | 285.89999 | 276.95 | 2737 |
| 1717532820 | 280.7 | -0.55 | -0.20 | 281 | 284.45 | 277.75 | 406 |
| 1717446420 | 281.25 | -6.2 | -2.16 | 289.25 | 292.1 | 281.25 | 631 |
| 1717187220 | 287.45 | 7.45 | 2.66 | 282.6 | 288.14999 | 282.2 | 667 |
| 1717100820 | 280 | 2.85 | 1.03 | 275.64999 | 283.3 | 275.39999 | 399 |
| 1717014420 | 277.14999 | 5.75 | 2.12 | 272.05 | 278.95 | 270 | 416 |
| 1716928020 | 271.39999 | -8.55 | -3.05 | 279.95 | 280.89999 | 270.05 | 1200 |
| 1716841560 | 279.95 | 1.1 | 0.39 | 281.5 | 283.45 | 279.95 | 403 |
| 1716582420 | 278.85 | 2.05 | 0.74 | 276.5 | 281.39999 | 276.2 | 328 |
| 1716496020 | 276.8 | -0.4 | -0.14 | 277.7 | 279.1 | 273.25 | 610 |
| 1716409620 | 277.2 | -21.55 | -7.21 | 288.3 | 288.3 | 272.95 | 2493 |
| 1716323160 | 298.75 | -3.3 | -1.09 | 302.45 | 304.05 | 296.6 | 546 |
| 1716236760 | 302.05 | -5.25 | -1.71 | 309.25 | 310.39999 | 298 | 1145 |
| 1715977620 | 307.3 | -4.55 | -1.46 | 312.95 | 314.2 | 306.95 | 942 |
| 1715891220 | 311.85 | -7.15 | -2.24 | 320 | 320.8 | 311 | 1096 |
| 1715804820 | 319 | -5.75 | -1.77 | 326.39999 | 332 | 319 | 470 |
| 1715718420 | 324.75 | 1.25 | 0.39 | 320.55 | 325.45 | 320.55 | 49 |
| 1715631960 | 323.5 | -3 | -0.92 | 327.39999 | 329.25 | 322.5 | 91 |
| 1715372820 | 326.5 | -2.15 | -0.65 | 329 | 331.64999 | 323.85 | 245 |
| 1715286420 | 328.64999 | 6.65 | 2.07 | 322.5 | 328.64999 | 320.14999 | 73 |
| 1715200020 | 322 | -4.45 | -1.36 | 327 | 327.45 | 321.5 | 149 |
| 1715113620 | 326.45 | 2.25 | 0.69 | 323.95 | 328.5 | 321.75 | 270 |
| 1715027220 | 324.2 | -6.5 | -1.97 | 331.55 | 333.7 | 324.2 | 437 |
| 1714768020 | 330.7 | 3.5 | 1.07 | 329.95 | 330.7 | 326.3 | 275 |
| 1714681560 | 327.2 | -11.3 | -3.34 | 331.55 | 334.7 | 325.2 | 275 |
| 1714508820 | 338.5 | 0.8 | 0.24 | 341.1 | 341.1 | 336.64999 | 89 |
| 1714422420 | 337.7 | -4.3 | -1.26 | 342.64999 | 342.64999 | 334.39999 | 511 |
| 1714163220 | 342 | 5.6 | 1.66 | 338.3 | 343.55 | 335 | 452 |
| 1714076820 | 336.39999 | -2.85 | -0.84 | 336.75 | 342.55 | 333.7 | 590 |
| 1713990420 | 339.25 | -2.05 | -0.60 | 342.1 | 342.8 | 339.25 | 290 |
| 1713903960 | 341.3 | 1.5 | 0.44 | 340.3 | 342.6 | 336.5 | 477 |
| 1713817560 | 339.8 | 9.95 | 3.02 | 333.5 | 341.5 | 332 | 513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
